Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.77	28.57	27.21	28.48	34,024,396	+0.05(+0.17%)
Feb 27, 2020	29.52	29.96	28.43	28.43	19,671,482	-1.28(-4.32%)
Feb 26, 2020	29.90	30.40	29.71	29.71	20,261,130	-0.26(-0.87%)
Feb 25, 2020	30.83	31.22	29.85	29.97	17,681,384	-0.92(-2.99%)
Feb 24, 2020	31.95	32.23	30.74	30.90	26,790,980	-1.47(-4.55%)
Feb 21, 2020	32.02	32.61	31.97	32.37	13,279,780	+0.23(+0.72%)
Feb 20, 2020	31.81	32.20	31.70	32.14	7,430,303	+0.30(+0.93%)
Feb 19, 2020	31.92	32.08	31.70	31.84	8,347,466	-0.06(-0.18%)
Feb 18, 2020	31.82	32.12	31.76	31.90	17,058,558	+0.04(+0.11%)
Feb 14, 2020	32.25	32.29	31.68	31.86	12,794,694	-0.34(-1.05%)
Feb 13, 2020	32.04	32.39	31.72	32.20	8,663,136	+0.18(+0.55%)
Feb 12, 2020	32.15	32.20	31.65	32.03	14,929,523	-0.12(-0.37%)
Feb 11, 2020	32.51	32.58	32.07	32.15	13,911,062	-0.44(-1.36%)
Feb 10, 2020	32.56	32.93	32.41	32.59	8,889,672	-0.01(-0.04%)
Feb 07, 2020	32.92	32.92	32.26	32.61	10,119,346	-0.31(-0.94%)
Feb 06, 2020	32.80	33.13	32.75	32.92	12,421,252	+0.27(+0.82%)
Feb 05, 2020	32.82	33.25	32.56	32.65	19,157,818	-0.17(-0.52%)
Feb 04, 2020	33.24	33.32	32.80	32.82	14,353,071	+0.18(+0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.